Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 601.50 | 0 | +6.25(+1.05%) | |||
Jan 30, 2024 | 595.25 | 0 | -10.25(-1.69%) | |||
Jan 29, 2024 | 605.50 | 0 | +12.00(+2.02%) | |||
Jan 28, 2024 | 593.50 | 0 | -8.00(-1.33%) | |||
Jan 27, 2024 | 612.00 | 614.00 | 592.25 | 601.50 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 612.00 | 614.00 | 592.25 | 601.50 | 0 | -10.50(-1.72%) |
Jan 25, 2024 | 611.50 | 617.25 | 606.50 | 612.00 | 0 | -0.25(-0.04%) |
Jan 24, 2024 | 612.25 | 0 | +1.50(+0.25%) | |||
Jan 23, 2024 | 610.75 | 0 | +14.25(+2.39%) | |||
Jan 22, 2024 | 596.50 | 0 | +0.00(+0.00%) | |||
Jan 21, 2024 | 596.50 | 0 | +3.25(+0.55%) | |||
Jan 20, 2024 | 586.25 | 598.00 | 584.75 | 593.25 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 593.25 | 0 | +8.75(+1.50%) | |||
Jan 18, 2024 | 583.50 | 587.00 | 573.25 | 584.50 | 0 | -1.00(-0.17%) |
Jan 17, 2024 | 585.50 | 0 | +3.00(+0.52%) | |||
Jan 16, 2024 | 582.50 | 0 | +0.50(+0.09%) | |||
Jan 15, 2024 | 582.00 | 0 | -15.00(-2.51%) | |||
Jan 13, 2024 | 604.00 | 611.75 | 587.25 | 597.00 | 0 | +1.00(+0.17%) |
Jan 12, 2024 | 596.00 | 0 | -8.25(-1.37%) | |||
Jan 11, 2024 | 610.00 | 614.75 | 602.00 | 604.25 | 0 | +0.50(+0.08%) |
Jan 10, 2024 | 603.75 | 0 | -7.00(-1.15%) | |||
Jan 09, 2024 | 610.75 | 0 | +0.75(+0.12%) | |||
Jan 08, 2024 | 610.00 | 0 | +13.75(+2.31%) | |||
Jan 07, 2024 | 596.25 | 0 | -20.75(-3.36%) | |||
Jan 06, 2024 | 613.00 | 621.50 | 611.50 | 617.00 | 0 | +1.00(+0.16%) |
Jan 05, 2024 | 616.00 | 0 | +3.50(+0.57%) | |||
Jan 04, 2024 | 601.50 | 614.50 | 591.25 | 612.50 | 0 | -1.00(-0.16%) |
Jan 03, 2024 | 613.50 | 0 | +13.25(+2.21%) | |||
Jan 02, 2024 | 600.25 | 0 | -6.50(-1.07%) | |||
Jan 01, 2024 | 606.75 | 0 | -22.00(-3.50%) | |||
Dec 30, 2023 | 631.00 | 633.50 | 621.50 | 628.75 | 0 | +0.75(+0.12%) |
Dec 29, 2023 | 628.00 | 0 | -4.25(-0.67%) | |||
Dec 28, 2023 | 624.25 | 636.25 | 621.75 | 632.25 | 0 | +0.75(+0.12%) |
Dec 27, 2023 | 631.50 | 0 | +8.50(+1.36%) | |||
Dec 26, 2023 | 623.00 | 0 | -13.25(-2.08%) | |||
Dec 25, 2023 | 636.25 | 0 | +19.75(+3.20%) | |||
Dec 23, 2023 | 612.50 | 618.25 | 610.75 | 616.50 | 0 | +0.25(+0.04%) |
Dec 22, 2023 | 616.25 | 0 | +3.50(+0.57%) | |||
Dec 21, 2023 | 611.50 | 617.25 | 610.25 | 612.75 | 0 | +0.25(+0.04%) |
Dec 20, 2023 | 612.50 | 0 | +2.50(+0.41%) | |||
Dec 19, 2023 | 610.00 | 0 | -12.75(-2.05%) | |||
Dec 18, 2023 | 622.75 | 0 | +5.75(+0.93%) | |||
Dec 17, 2023 | 617.00 | 0 | -12.50(-1.99%) | |||
Dec 16, 2023 | 616.00 | 630.00 | 610.75 | 629.50 | 0 | +0.25(+0.04%) |
Dec 15, 2023 | 629.25 | 0 | +12.75(+2.07%) | |||
Dec 14, 2023 | 608.00 | 619.50 | 606.50 | 616.50 | 0 | +0.75(+0.12%) |
Dec 13, 2023 | 615.75 | 0 | +10.50(+1.73%) | |||
Dec 12, 2023 | 605.25 | 0 | -20.25(-3.24%) | |||
Dec 11, 2023 | 625.50 | 0 | +16.00(+2.63%) | |||
Dec 10, 2023 | 609.50 | 0 | -22.75(-3.60%) | |||
Dec 09, 2023 | 641.00 | 645.00 | 628.75 | 632.25 | 0 | +0.50(+0.08%) |
Dec 08, 2023 | 631.75 | 0 | +9.00(+1.45%) | |||
Dec 07, 2023 | 622.75 | 622.75 | 622.75 | 622.75 | 0 | -3.25(-0.52%) |
Dec 06, 2023 | 626.00 | 0 | +10.25(+1.66%) | |||
Dec 05, 2023 | 615.75 | 0 | -5.00(-0.81%) | |||
Dec 04, 2023 | 620.75 | 0 | +25.00(+4.20%) | |||
Dec 03, 2023 | 595.75 | 0 | +18.25(+3.16%) | |||
Dec 02, 2023 | 569.25 | 577.50 | 569.25 | 577.50 | 0 | +0.50(+0.09%) |
Dec 01, 2023 | 577.00 | 0 | +6.75(+1.18%) | |||
Nov 30, 2023 | 557.50 | 570.25 | 555.50 | 570.25 | 0 | +0.00(+0.00%) |
Nov 29, 2023 | 570.25 | 0 | +14.25(+2.56%) | |||
Nov 28, 2023 | 556.00 | 0 | +12.25(+2.25%) | |||
Nov 27, 2023 | 543.75 | 0 | +9.50(+1.78%) | |||
Nov 26, 2023 | 534.25 | 0 | -16.00(-2.91%) | |||
Nov 25, 2023 | 555.00 | 555.75 | 546.50 | 550.25 | 0 | +1.50(+0.27%) |
Nov 24, 2023 | 548.75 | 0 | -9.00(-1.61%) | |||
Nov 22, 2023 | 556.00 | 563.50 | 554.50 | 557.75 | 0 | +2.00(+0.36%) |
Nov 21, 2023 | 555.75 | 0 | +0.75(+0.14%) | |||
Nov 20, 2023 | 555.00 | 0 | +4.25(+0.77%) | |||
Nov 19, 2023 | 550.75 | 0 | -1.75(-0.32%) | |||
Nov 18, 2023 | 555.75 | 557.75 | 547.00 | 552.50 | 0 | +1.75(+0.32%) |
Nov 17, 2023 | 550.75 | 0 | -3.50(-0.63%) | |||
Nov 16, 2023 | 562.25 | 562.50 | 547.00 | 554.25 | 0 | +0.75(+0.14%) |
Nov 15, 2023 | 553.50 | 0 | -7.00(-1.25%) | |||
Nov 14, 2023 | 560.50 | 0 | -11.50(-2.01%) | |||
Nov 13, 2023 | 572.00 | 0 | -7.00(-1.21%) | |||
Nov 12, 2023 | 579.00 | 0 | +3.00(+0.52%) | |||
Nov 11, 2023 | 581.75 | 583.00 | 570.75 | 576.00 | 0 | +0.75(+0.13%) |
Nov 10, 2023 | 575.25 | 0 | -6.50(-1.12%) | |||
Nov 09, 2023 | 590.00 | 592.50 | 573.00 | 581.75 | 0 | +1.00(+0.17%) |
Nov 08, 2023 | 580.75 | 0 | -11.50(-1.94%) | |||
Nov 07, 2023 | 592.25 | 0 | +22.00(+3.86%) | |||
Nov 06, 2023 | 570.25 | 0 | -2.75(-0.48%) | |||
Nov 04, 2023 | 565.75 | 574.50 | 563.75 | 573.00 | 0 | +0.50(+0.09%) |
Nov 03, 2023 | 572.50 | 0 | +7.00(+1.24%) | |||
Nov 02, 2023 | 565.50 | 0 | +0.00(+0.00%) |